Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Ajax Corp (NY: AJX )

3.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.055 6.165 5.988 6.114 89,836 +0.02(+0.28%)
Dec 29, 2022 6.072 6.182 5.996 6.097 108,041 +0.08(+1.40%)
Dec 28, 2022 6.089 6.106 5.920 6.013 126,358 -0.04(-0.70%)
Dec 27, 2022 6.089 6.131 5.954 6.055 121,699 -0.06(-0.97%)
Dec 23, 2022 6.123 6.216 6.013 6.114 107,562 +0.00(+0.00%)
Dec 22, 2022 6.123 6.148 6.004 6.114 86,634 -0.08(-1.23%)
Dec 21, 2022 6.182 6.257 6.156 6.190 63,103 +0.06(+0.96%)
Dec 20, 2022 6.139 6.241 6.114 6.131 61,546 -0.03(-0.41%)
Dec 19, 2022 6.232 6.308 6.148 6.156 89,169 -0.06(-0.95%)
Dec 16, 2022 6.317 6.317 6.182 6.215 143,733 -0.10(-1.60%)
Dec 15, 2022 6.342 6.367 6.274 6.317 68,284 -0.06(-0.93%)
Dec 14, 2022 6.350 6.409 6.307 6.376 146,279 +0.03(+0.53%)
Dec 13, 2022 6.367 6.473 6.342 6.342 79,762 +0.00(+0.00%)
Dec 12, 2022 6.376 6.384 6.300 6.342 140,389 -0.04(-0.66%)
Dec 09, 2022 6.350 6.409 6.325 6.384 32,571 +0.03(+0.40%)
Dec 08, 2022 6.392 6.392 6.326 6.359 89,183 +0.00(+0.00%)
Dec 07, 2022 6.342 6.392 6.325 6.359 40,845 -0.02(-0.26%)
Dec 06, 2022 6.443 6.443 6.333 6.376 75,499 -0.04(-0.66%)
Dec 05, 2022 6.569 6.606 6.401 6.418 85,401 -0.19(-2.81%)
Dec 02, 2022 6.578 6.621 6.561 6.603 46,787 -0.04(-0.63%)
Dec 01, 2022 6.578 6.671 6.561 6.645 81,982 +0.07(+1.03%)
Nov 30, 2022 6.586 6.612 6.435 6.578 89,071 -0.01(-0.13%)
Nov 29, 2022 6.561 6.620 6.519 6.586 58,006 +0.05(+0.77%)
Nov 28, 2022 6.561 6.590 6.527 6.536 67,411 -0.08(-1.15%)
Nov 25, 2022 6.586 6.641 6.544 6.612 56,324 +0.07(+1.03%)
Nov 23, 2022 6.569 6.595 6.519 6.544 59,925 +0.00(+0.00%)
Nov 22, 2022 6.595 6.603 6.536 6.544 60,567 -0.03(-0.51%)
Nov 21, 2022 6.578 6.593 6.477 6.578 135,231 +0.00(+0.00%)
Nov 18, 2022 6.629 6.629 6.527 6.578 46,832 +0.05(+0.78%)
Nov 17, 2022 6.510 6.527 6.384 6.527 65,318 -0.04(-0.64%)
Nov 16, 2022 6.873 6.873 6.519 6.569 93,451 -0.30(-4.42%)
Nov 15, 2022 6.873 6.907 6.797 6.873 101,277 +0.10(+1.49%)
Nov 14, 2022 7.075 7.075 6.763 6.772 146,861 -0.30(-4.18%)
Nov 11, 2022 6.912 7.100 6.912 7.067 144,290 +0.19(+2.73%)
Nov 10, 2022 6.626 6.904 6.626 6.879 219,846 +0.26(+3.95%)
Nov 09, 2022 6.626 6.659 6.544 6.618 108,415 -0.06(-0.86%)
Nov 08, 2022 6.691 6.724 6.610 6.675 50,255 +0.00(+0.00%)
Nov 07, 2022 6.618 6.708 6.610 6.675 121,153 +0.08(+1.24%)
Nov 04, 2022 6.585 6.741 6.495 6.593 105,187 -0.07(-0.98%)
Nov 03, 2022 6.740 6.752 6.577 6.659 51,238 -0.12(-1.81%)
Nov 02, 2022 6.953 6.969 6.699 6.781 75,444 -0.16(-2.24%)
Nov 01, 2022 7.026 7.087 6.724 6.936 93,183 +0.00(+0.00%)
Oct 31, 2022 6.977 7.075 6.891 6.936 75,442 -0.08(-1.16%)
Oct 28, 2022 6.904 7.018 6.846 7.018 42,578 +0.15(+2.14%)
Oct 27, 2022 6.773 6.977 6.773 6.871 52,993 +0.18(+2.69%)
Oct 26, 2022 6.585 6.765 6.585 6.691 54,515 +0.16(+2.50%)
Oct 25, 2022 6.266 6.605 6.185 6.528 64,879 +0.31(+4.99%)
Oct 24, 2022 6.226 6.348 6.168 6.217 41,860 +0.07(+1.20%)
Oct 21, 2022 6.168 6.217 6.111 6.144 32,373 +0.01(+0.13%)
Oct 20, 2022 6.209 6.307 6.091 6.136 45,955 -0.06(-0.92%)
Oct 19, 2022 6.275 6.299 6.095 6.193 61,193 -0.24(-3.68%)
Oct 18, 2022 6.544 6.601 6.324 6.430 58,078 +0.11(+1.81%)
Oct 17, 2022 6.381 6.511 6.283 6.315 51,969 -0.05(-0.77%)
Oct 14, 2022 6.405 6.495 6.324 6.364 80,775 -0.02(-0.26%)
Oct 13, 2022 6.119 6.450 6.013 6.381 77,239 +0.11(+1.83%)
Oct 12, 2022 6.397 6.397 6.144 6.266 50,370 -0.07(-1.16%)
Oct 11, 2022 6.078 6.397 5.989 6.340 103,515 +0.27(+4.44%)
Oct 10, 2022 6.152 6.283 6.062 6.070 70,949 -0.16(-2.49%)
Oct 07, 2022 6.405 6.405 6.136 6.226 100,632 -0.20(-3.05%)
Oct 06, 2022 6.520 6.585 6.330 6.422 50,482 -0.11(-1.75%)
Oct 05, 2022 6.642 6.659 6.364 6.536 54,096 -0.24(-3.50%)
Oct 04, 2022 6.356 6.797 6.356 6.773 147,328 +0.51(+8.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.